1,300$
-0,76%
Echtzeit-Aktienkurs Marwynn Holdings Inc
Bid:
Ask:
Aktienkurse zur Marwynn Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 1,36 | 1,38 | 1,26 | 1,26 | -3,82% | 416.438,00 |
| 19.09.2025 | 1,26 | 1,39 | 1,23 | 1,31 | 7,38% | 639.616,00 |
| 18.09.2025 | 1,20 | 1,25 | 1,16 | 1,22 | 1,67% | 304.207,00 |
| 17.09.2025 | 1,20 | 1,28 | 1,20 | 1,20 | -2,44% | 231.532,00 |
| 16.09.2025 | 1,42 | 1,42 | 1,19 | 1,23 | -10,22% | 420.190,00 |
| 15.09.2025 | 1,25 | 1,43 | 1,22 | 1,37 | 15,13% | 1.194.443,00 |
| 12.09.2025 | 1,33 | 1,50 | 1,19 | 1,19 | -9,85% | 937.164,00 |
| 11.09.2025 | 1,23 | 1,43 | 1,15 | 1,32 | 12,82% | 2.113.932,00 |
| 10.09.2025 | 1,29 | 2,35 | 1,08 | 1,17 | 36,11% | 97.292.653,00 |
| 09.09.2025 | 0,82 | 0,90 | 0,81 | 0,86 | 3,54% | 177.554,00 |
| 08.09.2025 | 0,87 | 0,90 | 0,82 | 0,83 | -5,55% | 305.836,00 |
| 05.09.2025 | 0,89 | 0,92 | 0,86 | 0,88 | -5,09% | 299.448,00 |
| 04.09.2025 | 0,89 | 0,99 | 0,88 | 0,93 | -1,46% | 630.026,00 |
| 03.09.2025 | 0,80 | 1,04 | 0,80 | 0,94 | 12,56% | 4.102.973,00 |
| 02.09.2025 | 0,81 | 0,87 | 0,81 | 0,83 | 0,89% | 188.605,00 |
| 29.08.2025 | 0,77 | 0,90 | 0,77 | 0,83 | 2,16% | 1.304.726,00 |
| 28.08.2025 | 0,79 | 0,91 | 0,77 | 0,81 | 2,39% | 938.209,00 |
| 27.08.2025 | 0,78 | 0,80 | 0,76 | 0,79 | -0,18% | 202.255,00 |
| 26.08.2025 | 0,79 | 0,83 | 0,79 | 0,79 | 2,62% | 74.672,00 |
| 25.08.2025 | 0,84 | 0,84 | 0,77 | 0,77 | -9,67% | 177.427,00 |
| 22.08.2025 | 0,77 | 0,86 | 0,77 | 0,86 | 8,48% | 258.858,00 |
| 21.08.2025 | 0,81 | 0,83 | 0,78 | 0,79 | -1,49% | 75.741,00 |
| 20.08.2025 | 0,85 | 0,85 | 0,71 | 0,80 | -3,61% | 333.402,00 |
| 19.08.2025 | 0,86 | 0,89 | 0,78 | 0,83 | -5,06% | 453.387,00 |
| 18.08.2025 | 0,93 | 0,98 | 0,86 | 0,87 | -8,07% | 275.302,00 |
| 15.08.2025 | 0,95 | 0,98 | 0,88 | 0,95 | 0,48% | 625.080,00 |
| 14.08.2025 | 0,98 | 1,03 | 0,86 | 0,95 | -6,29% | 295.035,00 |
| 13.08.2025 | 1,09 | 1,09 | 1,00 | 1,01 | -6,48% | 351.026,00 |
| 12.08.2025 | 1,07 | 1,10 | 1,03 | 1,08 | 0,93% | 164.657,00 |
| 11.08.2025 | 1,20 | 1,20 | 1,07 | 1,07 | -5,31% | 114.868,00 |
| 08.08.2025 | 1,14 | 1,20 | 1,11 | 1,13 | 3,67% | 287.331,00 |
| 07.08.2025 | 1,09 | 1,28 | 1,05 | 1,09 | 3,81% | 1.839.046,00 |
| 06.08.2025 | 1,00 | 1,15 | 1,00 | 1,05 | 0,00% | 485.889,00 |
| 05.08.2025 | 0,98 | 1,15 | 0,98 | 1,05 | -0,94% | 1.117.219,00 |
| 04.08.2025 | 1,13 | 1,14 | 0,93 | 1,06 | -23,19% | 3.740.307,00 |
| 01.08.2025 | 1,72 | 1,75 | 1,16 | 1,38 | 53,33% | 97.433.343,00 |
| 31.07.2025 | 1,00 | 1,02 | 0,81 | 0,90 | -8,16% | 1.531.882,00 |
| 30.07.2025 | 1,20 | 1,21 | 0,96 | 0,98 | -13,27% | 267.954,00 |
| 29.07.2025 | 1,18 | 1,21 | 1,13 | 1,13 | -7,38% | 103.159,00 |
| 28.07.2025 | 1,28 | 1,28 | 1,20 | 1,22 | -5,43% | 41.845,00 |
| 25.07.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 2,38% | 56.928,00 |
| 24.07.2025 | 1,28 | 1,30 | 1,24 | 1,26 | -3,82% | 36.617,00 |
| 23.07.2025 | 1,20 | 1,34 | 1,15 | 1,31 | 7,38% | 217.597,00 |
| 22.07.2025 | 1,24 | 1,24 | 1,21 | 1,22 | -2,40% | 108.001,00 |
| 21.07.2025 | 1,35 | 1,40 | 1,22 | 1,25 | -6,02% | 304.008,00 |
| 18.07.2025 | 1,37 | 1,37 | 1,30 | 1,33 | -3,97% | 60.525,00 |
| 17.07.2025 | 1,40 | 1,40 | 1,35 | 1,39 | -1,07% | 83.601,00 |
| 16.07.2025 | 1,40 | 1,40 | 1,36 | 1,40 | 0,00% | 51.196,00 |
| 15.07.2025 | 1,46 | 1,48 | 1,39 | 1,40 | -6,67% | 65.306,00 |
| 14.07.2025 | 1,41 | 1,53 | 1,41 | 1,50 | 5,63% | 94.407,00 |
| 11.07.2025 | 1,50 | 1,51 | 1,40 | 1,42 | -7,79% | 163.011,00 |
| 10.07.2025 | 1,53 | 1,60 | 1,50 | 1,54 | -1,28% | 121.442,00 |
| 09.07.2025 | 1,62 | 1,69 | 1,52 | 1,56 | -3,70% | 122.539,00 |
| 08.07.2025 | 1,53 | 1,64 | 1,47 | 1,62 | 6,58% | 214.014,00 |
| 07.07.2025 | 1,62 | 1,68 | 1,51 | 1,52 | -7,88% | 102.626,00 |
| 03.07.2025 | 1,69 | 1,69 | 1,62 | 1,65 | 0,00% | 42.232,00 |
| 02.07.2025 | 1,65 | 1,79 | 1,64 | 1,65 | -2,94% | 116.466,00 |
| 01.07.2025 | 1,73 | 1,88 | 1,70 | 1,70 | -3,95% | 130.488,00 |
| 30.06.2025 | 1,90 | 1,93 | 1,73 | 1,77 | -7,81% | 184.816,00 |
| 27.06.2025 | 2,01 | 2,38 | 1,91 | 1,92 | -4,95% | 492.807,00 |
| 26.06.2025 | 1,70 | 2,05 | 1,69 | 2,02 | 17,44% | 262.133,00 |
| 25.06.2025 | 1,71 | 1,77 | 1,65 | 1,72 | 1,78% | 153.577,00 |
| 24.06.2025 | 1,59 | 1,74 | 1,59 | 1,69 | 11,18% | 206.933,00 |
| 23.06.2025 | 1,51 | 1,62 | 1,50 | 1,52 | -3,80% | 171.713,00 |
| 20.06.2025 | 1,71 | 1,71 | 1,55 | 1,58 | -6,51% | 245.906,00 |
| 18.06.2025 | 1,67 | 1,76 | 1,65 | 1,69 | 1,20% | 215.170,00 |
| 17.06.2025 | 1,63 | 1,68 | 1,61 | 1,67 | 3,73% | 105.412,00 |
| 16.06.2025 | 1,57 | 1,77 | 1,56 | 1,61 | 3,21% | 321.157,00 |
| 13.06.2025 | 1,39 | 1,60 | 1,38 | 1,56 | 7,59% | 278.284,00 |
| 12.06.2025 | 1,58 | 1,62 | 1,45 | 1,45 | -10,49% | 410.267,00 |
| 11.06.2025 | 1,46 | 1,69 | 1,46 | 1,62 | 13,68% | 989.697,00 |
| 10.06.2025 | 1,81 | 1,85 | 1,42 | 1,43 | -27,30% | 1.467.142,00 |
| 09.06.2025 | 2,76 | 2,76 | 1,85 | 1,96 | -31,35% | 2.039.881,00 |
| 06.06.2025 | 9,80 | 9,80 | 1,40 | 2,86 | -70,93% | 6.092.909,00 |
| 05.06.2025 | 9,75 | 10,42 | 8,81 | 9,82 | -0,61% | 3.133.477,00 |
| 04.06.2025 | 9,83 | 10,46 | 9,08 | 9,88 | 1,54% | 186.394,00 |
| 03.06.2025 | 9,01 | 9,99 | 9,01 | 9,73 | 7,40% | 204.156,00 |
| 02.06.2025 | 9,67 | 9,89 | 8,81 | 9,06 | -9,04% | 593.488,00 |
| 30.05.2025 | 9,40 | 9,98 | 9,25 | 9,96 | 5,62% | 536.978,00 |
| 29.05.2025 | 9,60 | 9,77 | 9,32 | 9,43 | -3,78% | 1.876.540,00 |
| 28.05.2025 | 9,69 | 10,06 | 9,49 | 9,80 | 2,40% | 346.467,00 |
| 27.05.2025 | 8,90 | 9,75 | 8,74 | 9,57 | 7,89% | 3.201.328,00 |
| 23.05.2025 | 9,25 | 9,88 | 8,40 | 8,87 | -1,99% | 282.026,00 |
| 22.05.2025 | 9,56 | 11,20 | 8,91 | 9,05 | -11,45% | 488.135,00 |
| 21.05.2025 | 8,03 | 10,88 | 8,01 | 10,22 | 24,48% | 2.273.785,00 |
| 20.05.2025 | 8,20 | 8,42 | 7,76 | 8,21 | 0,24% | 667.384,00 |
| 19.05.2025 | 7,80 | 8,30 | 7,62 | 8,19 | 2,89% | 341.736,00 |
| 16.05.2025 | 7,50 | 8,25 | 7,20 | 7,96 | 1,92% | 379.212,00 |
| 15.05.2025 | 7,59 | 8,17 | 7,59 | 7,81 | 1,69% | 1.357.914,00 |
| 14.05.2025 | 8,70 | 8,91 | 6,93 | 7,68 | 6,22% | 2.438.208,00 |
| 13.05.2025 | 7,20 | 7,43 | 6,47 | 7,23 | 0,84% | 137.941,00 |
| 12.05.2025 | 5,89 | 7,68 | 5,45 | 7,17 | 24,48% | 419.249,00 |
| 09.05.2025 | 4,42 | 5,87 | 4,24 | 5,76 | 30,61% | 283.922,00 |
| 08.05.2025 | 3,52 | 4,41 | 3,52 | 4,41 | 25,64% | 305.541,00 |
| 07.05.2025 | 3,35 | 3,59 | 3,31 | 3,51 | 6,36% | 87.097,00 |
| 06.05.2025 | 3,18 | 3,40 | 3,11 | 3,30 | 1,85% | 208.534,00 |
| 05.05.2025 | 3,03 | 3,35 | 2,98 | 3,24 | 6,23% | 1.560.278,00 |
| 02.05.2025 | 3,11 | 3,13 | 2,98 | 3,05 | 0,33% | 188.364,00 |
| 01.05.2025 | 3,30 | 3,30 | 3,03 | 3,04 | -8,16% | 120.128,00 |
| 30.04.2025 | 3,18 | 3,36 | 2,91 | 3,31 | 4,75% | 2.419.947,00 |